$7.04 -0.06 (%) Ultra Clean Holdings Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
9/23/20167.067.146.987.0457,533
9/22/20166.967.156.967.1075,096
9/21/20166.926.966.876.9554,509
9/20/20166.987.076.856.9149,636
9/19/20166.947.086.876.9142,635
9/16/20166.876.946.776.93120,032
9/15/20166.746.946.586.8641,630
9/14/20166.816.876.736.7451,718
9/13/20166.967.006.736.8356,470
9/12/20166.816.956.666.95101,559
9/9/20167.147.156.866.8679,733
9/8/20167.157.257.087.17111,459
9/7/20167.337.467.147.14118,944
9/6/20167.407.487.337.3666,556
9/2/20167.387.447.337.4341,104
9/1/20167.267.367.107.3657,818
8/31/20167.407.407.157.2790,565
8/30/20167.297.417.257.3869,826
8/29/20167.357.407.197.3351,738
8/26/20167.337.437.237.2973,921
8/25/20167.207.297.157.2957,145
8/24/20167.497.497.157.18126,487
8/23/20167.187.507.167.43186,103
8/22/20167.007.216.957.0970,259
8/19/20166.717.256.706.95159,805
8/18/20166.556.726.476.6862,358
8/17/20166.496.616.456.55104,563
8/16/20166.446.556.436.4555,778
8/15/20166.526.656.456.5149,753
8/12/20166.246.536.246.52103,682
8/11/20166.206.336.006.2545,320
8/10/20166.306.306.136.1938,348
8/9/20166.336.416.256.2927,617
8/8/20166.336.416.296.3549,394
8/5/20166.186.395.946.33153,223
8/4/20166.106.206.016.1674,442
8/3/20166.266.266.056.08137,756
8/2/20166.366.376.196.21116,521
8/1/20166.336.476.296.39295,603
7/29/20166.446.606.306.39543,849
7/28/20166.126.206.116.18104,456
7/27/20166.106.246.066.13179,235
7/26/20166.076.196.036.1496,428
7/25/20165.946.095.936.08138,216
7/22/20166.016.015.895.9635,113
7/21/20166.006.095.946.0241,308
7/20/20165.876.045.836.0250,387
7/19/20165.945.965.855.8677,270
7/18/20166.036.105.775.95114,748
7/15/20165.876.055.836.04349,855
7/14/20165.775.855.775.81103,236
7/13/20165.825.875.715.7162,013
7/12/20165.805.905.555.81117,114
7/11/20165.645.895.565.78123,687
7/8/20165.545.665.405.64207,494
7/7/20165.735.745.645.6566,011
7/6/20165.545.765.475.6864,234
7/5/20165.605.655.445.6035,999
7/1/20165.685.775.625.6661,881
6/30/20165.495.715.495.6953,373
6/29/20165.535.685.475.5154,618
6/28/20165.475.615.455.48121,944
6/27/20165.615.655.405.43138,693
6/24/20165.555.775.505.66290,473
6/23/20165.845.965.745.88108,499
6/22/20165.725.885.675.7687,899
6/21/20165.745.795.555.7279,048
6/20/20165.695.905.695.7434,230
6/17/20165.675.685.425.64126,051
6/16/20165.695.695.485.6673,260
6/15/20165.805.805.665.7218,026
6/14/20165.795.905.755.7738,898
6/13/20165.625.915.615.8270,218
6/10/20165.735.805.615.6453,968
6/9/20165.945.945.775.7940,462
6/8/20165.956.045.945.95113,633
6/7/20165.896.025.895.9357,528
6/6/20165.876.075.875.9296,879
6/3/20165.805.975.745.9381,328
6/2/20165.805.825.705.7559,425
6/1/20165.635.915.635.8572,542
5/31/20165.915.915.655.70143,284
5/27/20165.956.075.835.9192,784
5/26/20165.675.965.675.93101,852
5/25/20165.835.835.655.7074,612
5/24/20165.525.845.365.82141,354
5/23/20165.495.605.475.4762,649
5/20/20165.205.505.205.48147,044
5/19/20165.045.145.025.1389,557
5/18/20165.135.195.045.0555,107
5/17/20165.265.275.015.03108,335
5/16/20165.295.405.225.28167,115
5/13/20165.335.335.165.2562,290
5/12/20165.345.345.205.2567,210
5/11/20165.315.445.315.3638,741
5/10/20165.385.395.275.3175,912
5/9/20165.405.495.345.3883,322
5/6/20165.375.455.215.3843,704
5/5/20165.445.615.375.4040,108
5/4/20165.575.685.425.4389,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center